KissMeData/206400/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161010	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	95	2	2.69	394047750	109046	208.41	3540	3690	3540	4585	2475	3530	3613.58	0.00	0	33590	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1091	-4.78	1.49	12	0.36	-758.00	2426.00	6300	20230523	-42.46	2245	20230104	61.47	6300	-42.46	20230523	2245	61.47	20230104	6300	-42.46	20230523	2245	61.47	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
3	20231130	151009	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	120	2	3.40	359003575	99373	189.92	3540	3690	3540	4585	2475	3530	3612.69	0.00	0	33348	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1099	-4.82	1.50	12	0.33	-758.00	2426.00	6300	20230523	-42.06	2245	20230104	62.58	6300	-42.06	20230523	2245	62.58	20230104	6300	-42.06	20230523	2245	62.58	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
4	20231130	141006	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	120	2	3.40	326874510	90539	173.04	3540	3690	3540	4585	2475	3530	3610.32	0.00	0	35000	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1099	-4.82	1.50	12	0.30	-758.00	2426.00	6300	20230523	-42.06	2245	20230104	62.58	6300	-42.06	20230523	2245	62.58	20230104	6300	-42.06	20230523	2245	62.58	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
5	20231130	131004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	75	2	2.12	163605535	45703	87.35	3540	3610	3540	4585	2475	3530	3579.75	0.00	0	7830	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1085	-4.76	1.49	12	0.15	-758.00	2426.00	6300	20230523	-42.78	2245	20230104	60.58	6300	-42.78	20230523	2245	60.58	20230104	6300	-42.78	20230523	2245	60.58	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
6	20231130	121017	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	75	2	2.12	156875795	43830	83.77	3540	3610	3540	4585	2475	3530	3579.19	0.00	0	7460	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1085	-4.76	1.49	12	0.15	-758.00	2426.00	6300	20230523	-42.78	2245	20230104	60.58	6300	-42.78	20230523	2245	60.58	20230104	6300	-42.78	20230523	2245	60.58	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
7	20231130	111012	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	75	2	2.12	133727750	37401	71.48	3540	3610	3540	4585	2475	3530	3575.51	0.00	0	12567	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1085	-4.76	1.49	12	0.12	-758.00	2426.00	6300	20230523	-42.78	2245	20230104	60.58	6300	-42.78	20230523	2245	60.58	20230104	6300	-42.78	20230523	2245	60.58	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
8	20231130	101005	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	75	2	2.12	101051915	28333	54.15	3540	3610	3540	4585	2475	3530	3566.58	0.00	0	13126	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1085	-4.76	1.49	12	0.09	-758.00	2426.00	6300	20230523	-42.78	2245	20230104	60.58	6300	-42.78	20230523	2245	60.58	20230104	6300	-42.78	20230523	2245	60.58	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
9	20231130	091005	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	80	2	2.27	18444010	5154	9.85	3540	3610	3540	4585	2475	3530	3578.58	0.00	0	3250	3650	3590	3560	3500	3470	3575	3485	150	1055	500	2400	5	1	30099288	1087	-4.76	1.49	12	0.02	-758.00	2426.00	6300	20230523	-42.70	2245	20230104	60.80	6300	-42.70	20230523	2245	60.80	20230104	6300	-42.70	20230523	2245	60.80	20230104	1.86	N	206400	500	150 억		0	N	N	0	N	00	N
10	20231129	161002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-55	5	-1.53	186857165	52307	83.30	3600	3620	3530	4660	2510	3585	3572.32	0.00	0	-9241	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1063	-4.66	1.46	12	0.17	-758.00	2426.00	6300	20230523	-43.97	2245	20230104	57.24	6300	-43.97	20230523	2245	57.24	20230104	6300	-43.97	20230523	2245	57.24	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
11	20231129	151011	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-35	5	-0.98	153795885	42964	68.42	3600	3620	3530	4660	2510	3585	3579.65	0.00	0	-8850	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1069	-4.68	1.46	12	0.14	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
12	20231129	141004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	30	2	0.84	100005150	27946	44.50	3600	3615	3530	4660	2510	3585	3578.51	0.00	0	-2923	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1088	-4.77	1.49	12	0.09	-758.00	2426.00	6300	20230523	-42.62	2245	20230104	61.02	6300	-42.62	20230523	2245	61.02	20230104	6300	-42.62	20230523	2245	61.02	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
13	20231129	131004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	15	2	0.42	69104835	19387	30.87	3600	3600	3530	4660	2510	3585	3564.49	0.00	0	-2520	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1084	-4.75	1.48	12	0.06	-758.00	2426.00	6300	20230523	-42.86	2245	20230104	60.36	6300	-42.86	20230523	2245	60.36	20230104	6300	-42.86	20230523	2245	60.36	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
14	20231129	121007	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-35	5	-0.98	50118480	14095	22.45	3600	3600	3530	4660	2510	3585	3555.76	0.00	0	-2817	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1069	-4.68	1.46	12	0.05	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
15	20231129	111006	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-10	5	-0.28	35394685	9965	15.87	3600	3600	3530	4660	2510	3585	3551.90	0.00	0	-431	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1076	-4.72	1.47	12	0.03	-758.00	2426.00	6300	20230523	-43.25	2245	20230104	59.24	6300	-43.25	20230523	2245	59.24	20230104	6300	-43.25	20230523	2245	59.24	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
16	20231129	101003	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-35	5	-0.98	24402850	6880	10.96	3600	3600	3530	4660	2510	3585	3546.93	0.00	0	635	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1069	-4.68	1.46	12	0.02	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
17	20231129	091000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-25	5	-0.70	5697020	1599	2.55	3600	3600	3540	4660	2510	3585	3562.86	0.00	0	-7	3678	3631	3568	3521	3458	3655	3545	150	1075	500	2430	5	1	30099288	1072	-4.70	1.47	12	0.01	-758.00	2426.00	6300	20230523	-43.49	2245	20230104	58.57	6300	-43.49	20230523	2245	58.57	20230104	6300	-43.49	20230523	2245	58.57	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
18	20231128	161000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	70	2	1.99	222003960	62595	67.68	3515	3615	3505	4565	2465	3515	3546.03	0.00	0	17864	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1079	-4.73	1.48	12	0.21	-758.00	2426.00	6300	20230523	-43.10	2245	20230104	59.69	6300	-43.10	20230523	2245	59.69	20230104	6300	-43.10	20230523	2245	59.69	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
19	20231128	150856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	65	2	1.85	212907860	60058	64.94	3515	3615	3505	4565	2465	3515	3545.04	0.00	0	18073	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1078	-4.72	1.48	12	0.20	-758.00	2426.00	6300	20230523	-43.17	2245	20230104	59.47	6300	-43.17	20230523	2245	59.47	20230104	6300	-43.17	20230523	2245	59.47	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
20	20231128	141001	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	35	2	1.00	138786815	39331	42.53	3515	3570	3505	4565	2465	3515	3528.69	0.00	0	10453	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1069	-4.68	1.46	12	0.13	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
21	20231128	130953	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	5	2	0.14	88136555	25010	27.04	3515	3570	3505	4565	2465	3515	3524.05	0.00	0	1637	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1059	-4.64	1.45	12	0.08	-758.00	2426.00	6300	20230523	-44.13	2245	20230104	56.79	6300	-44.13	20230523	2245	56.79	20230104	6300	-44.13	20230523	2245	56.79	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
22	20231128	121000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3505	-10	5	-0.28	67271160	19078	20.63	3515	3570	3505	4565	2465	3515	3526.11	0.00	0	1686	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1055	-4.62	1.44	12	0.06	-758.00	2426.00	6300	20230523	-44.37	2245	20230104	56.12	6300	-44.37	20230523	2245	56.12	20230104	6300	-44.37	20230523	2245	56.12	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
23	20231128	111000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	15	2	0.43	46220220	13085	14.15	3515	3570	3515	4565	2465	3515	3532.31	0.00	0	1442	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1063	-4.66	1.46	12	0.04	-758.00	2426.00	6300	20230523	-43.97	2245	20230104	57.24	6300	-43.97	20230523	2245	57.24	20230104	6300	-43.97	20230523	2245	57.24	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
24	20231128	100955	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	10	2	0.28	25643175	7243	7.83	3515	3570	3515	4565	2465	3515	3540.41	0.00	0	1421	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1061	-4.65	1.45	12	0.02	-758.00	2426.00	6300	20230523	-44.05	2245	20230104	57.02	6300	-44.05	20230523	2245	57.02	20230104	6300	-44.05	20230523	2245	57.02	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
25	20231128	090957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	55	2	1.56	2585935	727	0.79	3515	3570	3515	4565	2465	3515	3556.99	0.00	0	-28	3658	3586	3548	3476	3438	3567	3457	150	1050	500	2390	5	1	30099288	1075	-4.71	1.47	12	0.00	-758.00	2426.00	6300	20230523	-43.33	2245	20230104	59.02	6300	-43.33	20230523	2245	59.02	20230104	6300	-43.33	20230523	2245	59.02	20230104	1.83	N	206400	500	150 억		0	N	N	0	N	00	N
26	20231127	160949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	-45	5	-1.26	326156650	92432	178.48	3530	3620	3510	4625	2495	3560	3528.61	0.00	0	2366	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1058	-4.64	1.45	12	0.31	-758.00	2426.00	6300	20230523	-44.21	2245	20230104	56.57	6300	-44.21	20230523	2245	56.57	20230104	6300	-44.21	20230523	2245	56.57	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
27	20231127	150958	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	-45	5	-1.26	293440260	83123	160.51	3530	3620	3515	4625	2495	3560	3530.19	0.00	0	2588	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1058	-4.64	1.45	12	0.28	-758.00	2426.00	6300	20230523	-44.21	2245	20230104	56.57	6300	-44.21	20230523	2245	56.57	20230104	6300	-44.21	20230523	2245	56.57	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
28	20231127	140957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-10	5	-0.28	208845015	59114	114.15	3530	3620	3515	4625	2495	3560	3532.92	0.00	0	-478	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1069	-4.68	1.46	12	0.20	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
29	20231127	130959	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	-5	5	-0.14	205494025	58168	112.32	3530	3620	3515	4625	2495	3560	3532.77	0.00	0	-454	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1070	-4.69	1.47	12	0.19	-758.00	2426.00	6300	20230523	-43.57	2245	20230104	58.35	6300	-43.57	20230523	2245	58.35	20230104	6300	-43.57	20230523	2245	58.35	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
30	20231127	121003	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-25	5	-0.70	173498860	49080	94.77	3530	3620	3520	4625	2495	3560	3535.02	0.00	0	5318	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1064	-4.66	1.46	12	0.16	-758.00	2426.00	6300	20230523	-43.89	2245	20230104	57.46	6300	-43.89	20230523	2245	57.46	20230104	6300	-43.89	20230523	2245	57.46	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
31	20231127	110947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	0	3	0.00	60977435	17209	33.23	3530	3620	3530	4625	2495	3560	3543.35	0.00	0	3026	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1072	-4.70	1.47	12	0.06	-758.00	2426.00	6300	20230523	-43.49	2245	20230104	58.57	6300	-43.49	20230523	2245	58.57	20230104	6300	-43.49	20230523	2245	58.57	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
32	20231127	100946	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-10	5	-0.28	29365605	8295	16.02	3530	3620	3530	4625	2495	3560	3540.16	0.00	0	559	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1069	-4.68	1.46	12	0.03	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
33	20231127	090950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	50	2	1.40	847670	239	0.46	3530	3620	3530	4625	2495	3560	3546.74	0.00	0	-29	3600	3580	3560	3540	3520	3580	3540	150	1065	500	2420	5	1	30099288	1087	-4.76	1.49	12	0.00	-758.00	2426.00	6300	20230523	-42.70	2245	20230104	60.80	6300	-42.70	20230523	2245	60.80	20230104	6300	-42.70	20230523	2245	60.80	20230104	1.73	N	206400	500	150 억		0	N	N	0	N	00	N
34	20231124	160942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	10	2	0.28	181718450	51102	26.86	3560	3580	3540	4615	2485	3550	3555.99	0.00	0	5506	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1072	-4.70	1.47	12	0.17	-758.00	2426.00	6300	20230523	-43.49	2245	20230104	58.57	6300	-43.49	20230523	2245	58.57	20230104	6300	-43.49	20230523	2245	58.57	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
35	20231124	150951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	5	2	0.14	172889145	48621	25.56	3560	3580	3540	4615	2485	3550	3555.85	0.00	0	5441	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1070	-4.69	1.47	12	0.16	-758.00	2426.00	6300	20230523	-43.57	2245	20230104	58.35	6300	-43.57	20230523	2245	58.35	20230104	6300	-43.57	20230523	2245	58.35	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
36	20231124	140949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	20	2	0.56	145367925	40891	21.49	3560	3580	3540	4615	2485	3550	3555.01	0.00	0	5952	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1075	-4.71	1.47	12	0.14	-758.00	2426.00	6300	20230523	-43.33	2245	20230104	59.02	6300	-43.33	20230523	2245	59.02	20230104	6300	-43.33	20230523	2245	59.02	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
37	20231124	130945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	5	2	0.14	115152340	32382	17.02	3560	3580	3540	4615	2485	3550	3556.06	0.00	0	8612	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1070	-4.69	1.47	12	0.11	-758.00	2426.00	6300	20230523	-43.57	2245	20230104	58.35	6300	-43.57	20230523	2245	58.35	20230104	6300	-43.57	20230523	2245	58.35	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
38	20231124	120953	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	20	2	0.56	91238605	25649	13.48	3560	3580	3540	4615	2485	3550	3557.20	0.00	0	8409	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1075	-4.71	1.47	12	0.09	-758.00	2426.00	6300	20230523	-43.33	2245	20230104	59.02	6300	-43.33	20230523	2245	59.02	20230104	6300	-43.33	20230523	2245	59.02	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
39	20231124	110948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	20	2	0.56	77517840	21789	11.45	3560	3580	3540	4615	2485	3550	3557.66	0.00	0	8387	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1075	-4.71	1.47	12	0.07	-758.00	2426.00	6300	20230523	-43.33	2245	20230104	59.02	6300	-43.33	20230523	2245	59.02	20230104	6300	-43.33	20230523	2245	59.02	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
40	20231124	100949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	0	3	0.00	35906015	10123	5.32	3560	3560	3540	4615	2485	3550	3546.97	0.00	0	309	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1069	-4.68	1.46	12	0.03	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
41	20231124	090944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	10	2	0.28	3600800	1013	0.53	3560	3560	3545	4615	2485	3550	3554.59	0.00	0	-597	3813	3681	3598	3466	3383	3640	3425	150	1065	500	2410	5	1	30099288	1072	-4.70	1.47	12	0.00	-758.00	2426.00	6300	20230523	-43.49	2245	20230104	58.57	6300	-43.49	20230523	2245	58.57	20230104	6300	-43.49	20230523	2245	58.57	20230104	1.69	N	206400	500	150 억		0	N	N	0	N	00	N
42	20231123	160933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-150	5	-4.05	673045155	188148	239.48	3700	3730	3515	4810	2590	3700	3577.22	0.00	0	-10896	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1069	-4.68	1.46	12	0.63	-758.00	2426.00	6300	20230523	-43.65	2245	20230104	58.13	6300	-43.65	20230523	2245	58.13	20230104	6300	-43.65	20230523	2245	58.13	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
43	20231123	151004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-135	5	-3.65	648277900	181168	230.60	3700	3730	3515	4810	2590	3700	3578.32	0.00	0	-8023	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1073	-4.70	1.47	12	0.60	-758.00	2426.00	6300	20230523	-43.41	2245	20230104	58.80	6300	-43.41	20230523	2245	58.80	20230104	6300	-43.41	20230523	2245	58.80	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
44	20231123	141004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-135	5	-3.65	589726490	164662	209.59	3700	3730	3515	4810	2590	3700	3581.44	0.00	0	-4532	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1073	-4.70	1.47	12	0.55	-758.00	2426.00	6300	20230523	-43.41	2245	20230104	58.80	6300	-43.41	20230523	2245	58.80	20230104	6300	-43.41	20230523	2245	58.80	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
45	20231123	131003	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-135	5	-3.65	509292550	142004	180.75	3700	3730	3515	4810	2590	3700	3586.47	0.00	0	-1972	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1073	-4.70	1.47	12	0.47	-758.00	2426.00	6300	20230523	-43.41	2245	20230104	58.80	6300	-43.41	20230523	2245	58.80	20230104	6300	-43.41	20230523	2245	58.80	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
46	20231123	120947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-135	5	-3.65	468078660	130416	166.00	3700	3730	3515	4810	2590	3700	3589.12	0.00	0	5524	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1073	-4.70	1.47	12	0.43	-758.00	2426.00	6300	20230523	-43.41	2245	20230104	58.80	6300	-43.41	20230523	2245	58.80	20230104	6300	-43.41	20230523	2245	58.80	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
47	20231123	111012	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-75	5	-2.03	168799230	46558	59.26	3700	3730	3540	4810	2590	3700	3625.57	0.00	0	4585	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1091	-4.78	1.49	12	0.15	-758.00	2426.00	6300	20230523	-42.46	2245	20230104	61.47	6300	-42.46	20230523	2245	61.47	20230104	6300	-42.46	20230523	2245	61.47	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
48	20231123	100950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-85	5	-2.30	154974135	42746	54.41	3700	3730	3540	4810	2590	3700	3625.47	0.00	0	4924	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1088	-4.77	1.49	12	0.14	-758.00	2426.00	6300	20230523	-42.62	2245	20230104	61.02	6300	-42.62	20230523	2245	61.02	20230104	6300	-42.62	20230523	2245	61.02	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
49	20231123	090947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	20	2	0.54	5118500	1385	1.76	3700	3730	3675	4810	2590	3700	3695.67	0.00	0	155	3890	3795	3740	3645	3590	3767	3617	150	1110	500	2510	5	1	30099288	1120	-4.91	1.53	12	0.00	-758.00	2426.00	6300	20230523	-40.95	2245	20230104	65.70	6300	-40.95	20230523	2245	65.70	20230104	6300	-40.95	20230523	2245	65.70	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
50	20231122	160912	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-135	5	-3.52	288795470	77122	109.84	3745	3835	3685	4985	2685	3835	3744.78	0.00	0	-2483	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1114	-4.88	1.53	12	0.26	-758.00	2426.00	6300	20230523	-41.27	2245	20230104	64.81	6300	-41.27	20230523	2245	64.81	20230104	6300	-41.27	20230523	2245	64.81	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
51	20231122	150929	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-75	5	-1.96	229214070	61016	86.90	3745	3835	3705	4985	2685	3835	3756.62	0.00	0	-4579	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1132	-4.96	1.55	12	0.20	-758.00	2426.00	6300	20230523	-40.32	2245	20230104	67.48	6300	-40.32	20230523	2245	67.48	20230104	6300	-40.32	20230523	2245	67.48	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
52	20231122	140921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-80	5	-2.09	132919570	35262	50.22	3745	3835	3745	4985	2685	3835	3769.48	0.00	0	-4242	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1130	-4.95	1.55	12	0.12	-758.00	2426.00	6300	20230523	-40.40	2245	20230104	67.26	6300	-40.40	20230523	2245	67.26	20230104	6300	-40.40	20230523	2245	67.26	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
53	20231122	130955	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-55	5	-1.43	85697550	22690	32.32	3745	3835	3745	4985	2685	3835	3776.89	0.00	0	-4534	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1138	-4.99	1.56	12	0.08	-758.00	2426.00	6300	20230523	-40.00	2245	20230104	68.37	6300	-40.00	20230523	2245	68.37	20230104	6300	-40.00	20230523	2245	68.37	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
54	20231122	120958	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-75	5	-1.96	84073385	22260	31.70	3745	3835	3745	4985	2685	3835	3776.88	0.00	0	-4581	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1132	-4.96	1.55	12	0.07	-758.00	2426.00	6300	20230523	-40.32	2245	20230104	67.48	6300	-40.32	20230523	2245	67.48	20230104	6300	-40.32	20230523	2245	67.48	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
55	20231122	111043	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-55	5	-1.43	74420065	19697	28.05	3745	3835	3745	4985	2685	3835	3778.24	0.00	0	-4596	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1138	-4.99	1.56	12	0.07	-758.00	2426.00	6300	20230523	-40.00	2245	20230104	68.37	6300	-40.00	20230523	2245	68.37	20230104	6300	-40.00	20230523	2245	68.37	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
56	20231122	101009	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	-85	5	-2.22	66317110	17549	24.99	3745	3835	3745	4985	2685	3835	3778.97	0.00	0	-4051	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1129	-4.95	1.55	12	0.06	-758.00	2426.00	6300	20230523	-40.48	2245	20230104	67.04	6300	-40.48	20230523	2245	67.04	20230104	6300	-40.48	20230523	2245	67.04	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
57	20231122	090918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3835	0	3	0.00	32983755	8698	12.39	3745	3835	3745	4985	2685	3835	3792.11	0.00	0	-1970	4105	3970	3810	3675	3515	4037	3742	150	1150	500	2600	5	1	30099288	1154	-5.06	1.58	12	0.03	-758.00	2426.00	6300	20230523	-39.13	2245	20230104	70.82	6300	-39.13	20230523	2245	70.82	20230104	6300	-39.13	20230523	2245	70.82	20230104	1.68	N	206400	500	150 억		0	N	N	0	N	00	N
58	20231121	160925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3835	140	2	3.79	267720785	69766	64.34	3650	3945	3650	4800	2590	3695	3837.41	0.00	0	15035	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1154	-5.06	1.58	12	0.23	-758.00	2426.00	6300	20230523	-39.13	2245	20230104	70.82	6300	-39.13	20230523	2245	70.82	20230104	6300	-39.13	20230523	2245	70.82	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
59	20231121	150927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	145	2	3.92	253414805	66020	60.89	3650	3945	3650	4800	2590	3695	3838.46	0.00	0	15036	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1156	-5.07	1.58	12	0.22	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
60	20231121	140913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	150	2	4.06	229891015	59863	55.21	3650	3945	3650	4800	2590	3695	3840.29	0.00	0	14249	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1157	-5.07	1.58	12	0.20	-758.00	2426.00	6300	20230523	-38.97	2245	20230104	71.27	6300	-38.97	20230523	2245	71.27	20230104	6300	-38.97	20230523	2245	71.27	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
61	20231121	130905	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	155	2	4.19	224065275	58344	53.81	3650	3945	3650	4800	2590	3695	3840.42	0.00	0	14019	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1159	-5.08	1.59	12	0.19	-758.00	2426.00	6300	20230523	-38.89	2245	20230104	71.49	6300	-38.89	20230523	2245	71.49	20230104	6300	-38.89	20230523	2245	71.49	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
62	20231121	120907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3855	160	2	4.33	219548625	57172	52.73	3650	3945	3650	4800	2590	3695	3840.14	0.00	0	13331	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1160	-5.09	1.59	12	0.19	-758.00	2426.00	6300	20230523	-38.81	2245	20230104	71.71	6300	-38.81	20230523	2245	71.71	20230104	6300	-38.81	20230523	2245	71.71	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
63	20231121	110902	57	100.00	KOSDAQ		건설	N	N	N	N		N	3855	160	2	4.33	212646245	55380	51.07	3650	3945	3650	4800	2590	3695	3839.77	0.00	0	13204	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1160	-5.09	1.59	12	0.18	-758.00	2426.00	6300	20230523	-38.81	2245	20230104	71.71	6300	-38.81	20230523	2245	71.71	20230104	6300	-38.81	20230523	2245	71.71	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
64	20231121	100840	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	150	2	4.06	191503695	49896	46.02	3650	3945	3650	4800	2590	3695	3838.06	0.00	0	10805	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1157	-5.07	1.58	12	0.17	-758.00	2426.00	6300	20230523	-38.97	2245	20230104	71.27	6300	-38.97	20230523	2245	71.27	20230104	6300	-38.97	20230523	2245	71.27	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
65	20231121	090854	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	-30	5	-0.81	6116675	1674	1.54	3650	3690	3650	4800	2590	3695	3653.93	0.00	0	-531	3838	3766	3693	3621	3548	3802	3657	150	1105	500	2510	5	1	30099288	1103	-4.84	1.51	12	0.01	-758.00	2426.00	6300	20230523	-41.83	2245	20230104	63.25	6300	-41.83	20230523	2245	63.25	20230104	6300	-41.83	20230523	2245	63.25	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
66	20231120	160900	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	5	2	0.14	397295820	108411	85.73	3690	3765	3620	4795	2585	3690	3664.72	0.00	0	37059	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1112	-4.87	1.52	12	0.36	-758.00	2426.00	6300	20230523	-41.35	2245	20230104	64.59	6300	-41.35	20230523	2245	64.59	20230104	6300	-41.35	20230523	2245	64.59	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
67	20231120	150908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-30	5	-0.81	388082120	105901	83.75	3690	3765	3620	4795	2585	3690	3664.57	0.00	0	36402	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1102	-4.83	1.51	12	0.35	-758.00	2426.00	6300	20230523	-41.90	2245	20230104	63.03	6300	-41.90	20230523	2245	63.03	20230104	6300	-41.90	20230523	2245	63.03	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
68	20231120	140907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	5	2	0.14	365430570	99715	78.86	3690	3765	3620	4795	2585	3690	3664.75	0.00	0	35624	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1112	-4.87	1.52	12	0.33	-758.00	2426.00	6300	20230523	-41.35	2245	20230104	64.59	6300	-41.35	20230523	2245	64.59	20230104	6300	-41.35	20230523	2245	64.59	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
69	20231120	130900	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	0	3	0.00	328686570	89765	70.99	3690	3765	3620	4795	2585	3690	3661.63	0.00	0	34141	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1111	-4.87	1.52	12	0.30	-758.00	2426.00	6300	20230523	-41.43	2245	20230104	64.37	6300	-41.43	20230523	2245	64.37	20230104	6300	-41.43	20230523	2245	64.37	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
70	20231120	120904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-20	5	-0.54	265931160	72677	57.47	3690	3765	3620	4795	2585	3690	3659.08	0.00	0	30610	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1105	-4.84	1.51	12	0.24	-758.00	2426.00	6300	20230523	-41.75	2245	20230104	63.47	6300	-41.75	20230523	2245	63.47	20230104	6300	-41.75	20230523	2245	63.47	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
71	20231120	110900	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-45	5	-1.22	215725965	58864	46.55	3690	3765	3630	4795	2585	3690	3664.82	0.00	0	28606	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1097	-4.81	1.50	12	0.20	-758.00	2426.00	6300	20230523	-42.14	2245	20230104	62.36	6300	-42.14	20230523	2245	62.36	20230104	6300	-42.14	20230523	2245	62.36	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
72	20231120	100858	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-35	5	-0.95	194528870	53045	41.95	3690	3765	3630	4795	2585	3690	3667.24	0.00	0	29270	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1100	-4.82	1.51	12	0.18	-758.00	2426.00	6300	20230523	-41.98	2245	20230104	62.81	6300	-41.98	20230523	2245	62.81	20230104	6300	-41.98	20230523	2245	62.81	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
73	20231120	090907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-10	5	-0.27	14986175	4049	3.20	3690	3765	3650	4795	2585	3690	3701.20	0.00	0	-538	3850	3770	3710	3630	3570	3740	3600	150	1105	500	2500	5	1	30099288	1108	-4.85	1.52	12	0.01	-758.00	2426.00	6300	20230523	-41.59	2245	20230104	63.92	6300	-41.59	20230523	2245	63.92	20230104	6300	-41.59	20230523	2245	63.92	20230104	1.66	N	206400	500	150 억		0	N	N	0	N	00	N
74	20231117	160924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-130	5	-3.40	466758740	126417	180.23	3790	3790	3650	4965	2675	3820	3692.21	0.00	0	-59125	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1111	-4.87	1.52	12	0.42	-758.00	2426.00	6300	20230523	-41.43	2245	20230104	64.37	6300	-41.43	20230523	2245	64.37	20230104	6300	-41.43	20230523	2245	64.37	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
75	20231117	150931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-150	5	-3.93	451271280	122205	174.23	3790	3790	3650	4965	2675	3820	3692.74	0.00	0	-58001	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1105	-4.84	1.51	12	0.41	-758.00	2426.00	6300	20230523	-41.75	2245	20230104	63.47	6300	-41.75	20230523	2245	63.47	20230104	6300	-41.75	20230523	2245	63.47	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
76	20231117	140925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-130	5	-3.40	382353710	103444	147.48	3790	3790	3650	4965	2675	3820	3696.24	0.00	0	-53498	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1111	-4.87	1.52	12	0.34	-758.00	2426.00	6300	20230523	-41.43	2245	20230104	64.37	6300	-41.43	20230523	2245	64.37	20230104	6300	-41.43	20230523	2245	64.37	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
77	20231117	130924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-135	5	-3.53	338363935	91514	130.47	3790	3790	3650	4965	2675	3820	3697.40	0.00	0	-44357	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1109	-4.86	1.52	12	0.30	-758.00	2426.00	6300	20230523	-41.51	2245	20230104	64.14	6300	-41.51	20230523	2245	64.14	20230104	6300	-41.51	20230523	2245	64.14	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
78	20231117	120925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-145	5	-3.80	298412300	80590	114.90	3790	3790	3655	4965	2675	3820	3702.85	0.00	0	-37522	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1106	-4.85	1.51	12	0.27	-758.00	2426.00	6300	20230523	-41.67	2245	20230104	63.70	6300	-41.67	20230523	2245	63.70	20230104	6300	-41.67	20230523	2245	63.70	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
79	20231117	110929	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-160	5	-4.19	244798630	65978	94.06	3790	3790	3655	4965	2675	3820	3710.31	0.00	0	-30551	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1102	-4.83	1.51	12	0.22	-758.00	2426.00	6300	20230523	-41.90	2245	20230104	63.03	6300	-41.90	20230523	2245	63.03	20230104	6300	-41.90	20230523	2245	63.03	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
80	20231117	100927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	-115	5	-3.01	183000960	49169	70.10	3790	3790	3690	4965	2675	3820	3721.88	0.00	0	-22443	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1115	-4.89	1.53	12	0.16	-758.00	2426.00	6300	20230523	-41.19	2245	20230104	65.03	6300	-41.19	20230523	2245	65.03	20230104	6300	-41.19	20230523	2245	65.03	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
81	20231117	090928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-80	5	-2.09	22438095	5950	8.48	3790	3790	3740	4965	2675	3820	3771.11	0.00	0	376	3950	3885	3820	3755	3690	3852	3722	150	1145	500	2590	5	1	30099288	1126	-4.93	1.54	12	0.02	-758.00	2426.00	6300	20230523	-40.63	2245	20230104	66.59	6300	-40.63	20230523	2245	66.59	20230104	6300	-40.63	20230523	2245	66.59	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
82	20231116	160926	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-10	5	-0.26	255824865	67019	55.65	3840	3885	3755	4990	2690	3840	3817.20	0.00	0	-19912	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1153	-5.05	1.58	12	0.22	-758.00	2426.00	6300	20230523	-39.21	2245	20230104	70.60	6300	-39.21	20230523	2245	70.60	20230104	6300	-39.21	20230523	2245	70.60	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
83	20231116	150920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-35	5	-0.91	243694815	63839	53.01	3840	3885	3755	4990	2690	3840	3817.33	0.00	0	-20279	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1145	-5.02	1.57	12	0.21	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
84	20231116	140856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-35	5	-0.91	214678960	56246	46.71	3840	3885	3755	4990	2690	3840	3816.79	0.00	0	-19925	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1145	-5.02	1.57	12	0.19	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
85	20231116	130920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-80	5	-2.08	105693265	27841	23.12	3840	3885	3760	4990	2690	3840	3796.32	0.00	0	-11489	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1132	-4.96	1.55	12	0.09	-758.00	2426.00	6300	20230523	-40.32	2245	20230104	67.48	6300	-40.32	20230523	2245	67.48	20230104	6300	-40.32	20230523	2245	67.48	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
86	20231116	120920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-65	5	-1.69	87289175	22959	19.07	3840	3885	3775	4990	2690	3840	3801.96	0.00	0	-7195	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1136	-4.98	1.56	12	0.08	-758.00	2426.00	6300	20230523	-40.08	2245	20230104	68.15	6300	-40.08	20230523	2245	68.15	20230104	6300	-40.08	20230523	2245	68.15	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
87	20231116	110919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-15	5	-0.39	43954955	11528	9.57	3840	3885	3795	4990	2690	3840	3812.89	0.00	0	-5160	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1151	-5.05	1.58	12	0.04	-758.00	2426.00	6300	20230523	-39.29	2245	20230104	70.38	6300	-39.29	20230523	2245	70.38	20230104	6300	-39.29	20230523	2245	70.38	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
88	20231116	100920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	35	2	0.91	9228385	2405	2.00	3840	3885	3835	4990	2690	3840	3837.17	0.00	0	-1463	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1166	-5.11	1.60	12	0.01	-758.00	2426.00	6300	20230523	-38.49	2245	20230104	72.61	6300	-38.49	20230523	2245	72.61	20230104	6300	-38.49	20230523	2245	72.61	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
89	20231116	090925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	0	3	0.00	0	0	0.00	0	0	0	4990	2690	3840	0.00	0.00	0	0	3973	3906	3823	3756	3673	3940	3790	150	1150	500	2610	5	1	30099288	1156	-5.07	1.58	12	0.00	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	1.67	N	206400	500	150 억		0	N	N	0	N	00	N
90	20231115	160817	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	115	2	3.09	457938890	120392	99.20	3755	3890	3740	4840	2610	3725	3803.52	0.00	0	58367	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1156	-5.07	1.58	12	0.40	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
91	20231115	150936	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	145	2	3.89	405233440	106634	87.86	3755	3890	3740	4840	2610	3725	3800.23	0.00	0	55689	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1165	-5.11	1.60	12	0.35	-758.00	2426.00	6300	20230523	-38.57	2245	20230104	72.38	6300	-38.57	20230523	2245	72.38	20230104	6300	-38.57	20230523	2245	72.38	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
92	20231115	140933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	80	2	2.15	265518455	70109	57.77	3755	3840	3740	4840	2610	3725	3787.22	0.00	0	34049	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1145	-5.02	1.57	12	0.23	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
93	20231115	130934	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	95	2	2.55	246528220	65113	53.65	3755	3840	3740	4840	2610	3725	3786.16	0.00	0	33101	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1150	-5.04	1.57	12	0.22	-758.00	2426.00	6300	20230523	-39.37	2245	20230104	70.16	6300	-39.37	20230523	2245	70.16	20230104	6300	-39.37	20230523	2245	70.16	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
94	20231115	120936	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	70	2	1.88	201915345	53386	43.99	3755	3840	3740	4840	2610	3725	3782.18	0.00	0	28169	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1142	-5.01	1.56	12	0.18	-758.00	2426.00	6300	20230523	-39.76	2245	20230104	69.04	6300	-39.76	20230523	2245	69.04	20230104	6300	-39.76	20230523	2245	69.04	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
95	20231115	110946	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	55	2	1.48	150884145	39920	32.89	3755	3840	3740	4840	2610	3725	3779.66	0.00	0	16935	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1138	-4.99	1.56	12	0.13	-758.00	2426.00	6300	20230523	-40.00	2245	20230104	68.37	6300	-40.00	20230523	2245	68.37	20230104	6300	-40.00	20230523	2245	68.37	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
96	20231115	100937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	55	2	1.48	123322935	32609	26.87	3755	3840	3740	4840	2610	3725	3781.87	0.00	0	15011	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1138	-4.99	1.56	12	0.11	-758.00	2426.00	6300	20230523	-40.00	2245	20230104	68.37	6300	-40.00	20230523	2245	68.37	20230104	6300	-40.00	20230523	2245	68.37	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
97	20231115	090928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	75	2	2.01	24602000	6514	5.37	3755	3820	3750	4840	2610	3725	3776.79	0.00	0	2030	3938	3831	3768	3661	3598	3800	3630	150	1115	500	2530	5	1	30099288	1144	-5.01	1.57	12	0.02	-758.00	2426.00	6300	20230523	-39.68	2245	20230104	69.27	6300	-39.68	20230523	2245	69.27	20230104	6300	-39.68	20230523	2245	69.27	20230104	1.64	N	206400	500	150 억		0	N	N	0	N	00	N
98	20231114	160916	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-5	5	-0.13	450864085	120551	106.12	3780	3875	3705	4845	2615	3730	3740.10	0.00	0	56831	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1121	-4.91	1.54	12	0.40	-758.00	2426.00	6300	20230523	-40.87	2245	20230104	65.92	6300	-40.87	20230523	2245	65.92	20230104	6300	-40.87	20230523	2245	65.92	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
99	20231114	150921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	20	2	0.54	435434835	116409	102.48	3780	3875	3705	4845	2615	3730	3740.56	0.00	0	56466	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1129	-4.95	1.55	12	0.39	-758.00	2426.00	6300	20230523	-40.48	2245	20230104	67.04	6300	-40.48	20230523	2245	67.04	20230104	6300	-40.48	20230523	2245	67.04	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
100	20231114	140919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	10	2	0.27	339510070	90723	79.86	3780	3875	3705	4845	2615	3730	3742.27	0.00	0	41976	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1126	-4.93	1.54	12	0.30	-758.00	2426.00	6300	20230523	-40.63	2245	20230104	66.59	6300	-40.63	20230523	2245	66.59	20230104	6300	-40.63	20230523	2245	66.59	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
101	20231114	130920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-5	5	-0.13	252621565	67543	59.46	3780	3875	3705	4845	2615	3730	3740.16	0.00	0	30090	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1121	-4.91	1.54	12	0.22	-758.00	2426.00	6300	20230523	-40.87	2245	20230104	65.92	6300	-40.87	20230523	2245	65.92	20230104	6300	-40.87	20230523	2245	65.92	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
102	20231114	120922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	0	3	0.00	137827315	36753	32.35	3780	3875	3705	4845	2615	3730	3750.10	0.00	0	15335	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1123	-4.92	1.54	12	0.12	-758.00	2426.00	6300	20230523	-40.79	2245	20230104	66.15	6300	-40.79	20230523	2245	66.15	20230104	6300	-40.79	20230523	2245	66.15	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
103	20231114	110932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	0	3	0.00	87791015	23336	20.54	3780	3875	3730	4845	2615	3730	3762.04	0.00	0	10392	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1123	-4.92	1.54	12	0.08	-758.00	2426.00	6300	20230523	-40.79	2245	20230104	66.15	6300	-40.79	20230523	2245	66.15	20230104	6300	-40.79	20230523	2245	66.15	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
104	20231114	100921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	40	2	1.07	54629545	14486	12.75	3780	3875	3740	4845	2615	3730	3771.20	0.00	0	6001	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1135	-4.97	1.55	12	0.05	-758.00	2426.00	6300	20230523	-40.16	2245	20230104	67.93	6300	-40.16	20230523	2245	67.93	20230104	6300	-40.16	20230523	2245	67.93	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
105	20231114	090912	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	45	2	1.21	7377030	1949	1.72	3780	3810	3775	4845	2615	3730	3785.03	0.00	0	-273	4026	3877	3786	3637	3546	3832	3592	150	1115	500	2530	5	1	30099288	1136	-4.98	1.56	12	0.01	-758.00	2426.00	6300	20230523	-40.08	2245	20230104	68.15	6300	-40.08	20230523	2245	68.15	20230104	6300	-40.08	20230523	2245	68.15	20230104	1.56	N	206400	500	150 억		0	N	N	0	N	00	N
106	20231113	160904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-110	5	-2.86	429736875	113592	83.60	3840	3935	3695	4990	2690	3840	3783.17	0.00	0	-12115	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1123	-4.92	1.54	12	0.38	-758.00	2426.00	6300	20230523	-40.79	2245	20230104	66.15	6300	-40.79	20230523	2245	66.15	20230104	6300	-40.79	20230523	2245	66.15	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
107	20231113	150900	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-110	5	-2.86	415180395	109679	80.72	3840	3935	3695	4990	2690	3840	3785.41	0.00	0	-11638	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1123	-4.92	1.54	12	0.36	-758.00	2426.00	6300	20230523	-40.79	2245	20230104	66.15	6300	-40.79	20230523	2245	66.15	20230104	6300	-40.79	20230523	2245	66.15	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
108	20231113	140901	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	-55	5	-1.43	300285925	79032	58.17	3840	3935	3775	4990	2690	3840	3799.55	0.00	0	-16494	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1139	-4.99	1.56	12	0.26	-758.00	2426.00	6300	20230523	-39.92	2245	20230104	68.60	6300	-39.92	20230523	2245	68.60	20230104	6300	-39.92	20230523	2245	68.60	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
109	20231113	130858	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-45	5	-1.17	286093530	75281	55.41	3840	3935	3775	4990	2690	3840	3800.34	0.00	0	-13498	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1142	-5.01	1.56	12	0.25	-758.00	2426.00	6300	20230523	-39.76	2245	20230104	69.04	6300	-39.76	20230523	2245	69.04	20230104	6300	-39.76	20230523	2245	69.04	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
110	20231113	120902	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-45	5	-1.17	253212910	66607	49.02	3840	3935	3775	4990	2690	3840	3801.60	0.00	0	-8717	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1142	-5.01	1.56	12	0.22	-758.00	2426.00	6300	20230523	-39.76	2245	20230104	69.04	6300	-39.76	20230523	2245	69.04	20230104	6300	-39.76	20230523	2245	69.04	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
111	20231113	110858	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-15	5	-0.39	184295945	48399	35.62	3840	3935	3775	4990	2690	3840	3807.85	0.00	0	-5352	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1151	-5.05	1.58	12	0.16	-758.00	2426.00	6300	20230523	-39.29	2245	20230104	70.38	6300	-39.29	20230523	2245	70.38	20230104	6300	-39.29	20230523	2245	70.38	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
112	20231113	100856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-30	5	-0.78	160517085	42142	31.02	3840	3935	3775	4990	2690	3840	3808.96	0.00	0	-5252	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1147	-5.03	1.57	12	0.14	-758.00	2426.00	6300	20230523	-39.52	2245	20230104	69.71	6300	-39.52	20230523	2245	69.71	20230104	6300	-39.52	20230523	2245	69.71	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
113	20231113	090902	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-20	5	-0.52	62846595	16443	12.10	3840	3935	3815	4990	2690	3840	3822.09	0.00	0	1408	4030	3935	3870	3775	3710	3902	3742	150	1150	500	2610	5	1	30099288	1150	-5.04	1.57	12	0.05	-758.00	2426.00	6300	20230523	-39.37	2245	20230104	70.16	6300	-39.37	20230523	2245	70.16	20230104	6300	-39.37	20230523	2245	70.16	20230104	1.46	N	206400	500	150 억		0	N	N	0	N	00	N
114	20231110	160915	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-95	5	-2.41	524118440	135504	118.80	3925	3965	3805	5110	2755	3935	3867.92	0.00	0	6761	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1156	-5.07	1.58	12	0.45	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
115	20231110	150917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	-90	5	-2.29	512880925	132584	116.24	3925	3965	3805	5110	2755	3935	3868.35	0.00	0	7083	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1157	-5.07	1.58	12	0.44	-758.00	2426.00	6300	20230523	-38.97	2245	20230104	71.27	6300	-38.97	20230523	2245	71.27	20230104	6300	-38.97	20230523	2245	71.27	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
116	20231110	140906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-45	5	-1.14	364653110	93889	82.32	3925	3965	3850	5110	2755	3935	3883.87	0.00	0	5708	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1171	-5.13	1.60	12	0.31	-758.00	2426.00	6300	20230523	-38.25	2245	20230104	73.27	6300	-38.25	20230523	2245	73.27	20230104	6300	-38.25	20230523	2245	73.27	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
117	20231110	130907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	-60	5	-1.52	309864225	79714	69.89	3925	3965	3850	5110	2755	3935	3887.20	0.00	0	5557	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1166	-5.11	1.60	12	0.26	-758.00	2426.00	6300	20230523	-38.49	2245	20230104	72.61	6300	-38.49	20230523	2245	72.61	20230104	6300	-38.49	20230523	2245	72.61	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
118	20231110	120912	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-30	5	-0.76	220802120	56685	49.70	3925	3965	3850	5110	2755	3935	3895.25	0.00	0	6944	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1175	-5.15	1.61	12	0.19	-758.00	2426.00	6300	20230523	-38.02	2245	20230104	73.94	6300	-38.02	20230523	2245	73.94	20230104	6300	-38.02	20230523	2245	73.94	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
119	20231110	110857	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	0	3	0.00	102766600	26217	22.99	3925	3965	3860	5110	2755	3935	3919.85	0.00	0	3300	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1184	-5.19	1.62	12	0.09	-758.00	2426.00	6300	20230523	-37.54	2245	20230104	75.28	6300	-37.54	20230523	2245	75.28	20230104	6300	-37.54	20230523	2245	75.28	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
120	20231110	100907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3920	-15	5	-0.38	42083055	10784	9.45	3925	3940	3860	5110	2755	3935	3902.36	0.00	0	1369	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1180	-5.17	1.62	12	0.04	-758.00	2426.00	6300	20230523	-37.78	2245	20230104	74.61	6300	-37.78	20230523	2245	74.61	20230104	6300	-37.78	20230523	2245	74.61	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
121	20231110	090852	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	-10	5	-0.25	17297420	4444	3.90	3925	3925	3860	5110	2755	3935	3892.31	0.00	0	1852	4128	4031	3953	3856	3778	3992	3817	150	1175	500	2670	5	1	30099288	1181	-5.18	1.62	12	0.01	-758.00	2426.00	6300	20230523	-37.70	2245	20230104	74.83	6300	-37.70	20230523	2245	74.83	20230104	6300	-37.70	20230523	2245	74.83	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
122	20231109	160846	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-75	5	-1.87	449531185	114055	77.42	4010	4050	3875	5210	2810	4010	3941.35	0.00	0	-7091	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1184	-5.19	1.62	12	0.38	-758.00	2426.00	6300	20230523	-37.54	2245	20230104	75.28	6300	-37.54	20230523	2245	75.28	20230104	6300	-37.54	20230523	2245	75.28	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
123	20231109	150844	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-50	5	-1.25	421078185	106823	72.52	4010	4050	3875	5210	2810	4010	3941.83	0.00	0	-7159	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1192	-5.22	1.63	12	0.35	-758.00	2426.00	6300	20230523	-37.14	2245	20230104	76.39	6300	-37.14	20230523	2245	76.39	20230104	6300	-37.14	20230523	2245	76.39	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
124	20231109	140841	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-60	5	-1.50	361025960	91607	62.19	4010	4050	3875	5210	2810	4010	3941.03	0.00	0	-7325	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1189	-5.21	1.63	12	0.30	-758.00	2426.00	6300	20230523	-37.30	2245	20230104	75.95	6300	-37.30	20230523	2245	75.95	20230104	6300	-37.30	20230523	2245	75.95	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
125	20231109	130845	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-10	5	-0.25	345668460	87725	59.55	4010	4050	3875	5210	2810	4010	3940.36	0.00	0	-7945	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1204	-5.28	1.65	12	0.29	-758.00	2426.00	6300	20230523	-36.51	2245	20230104	78.17	6300	-36.51	20230523	2245	78.17	20230104	6300	-36.51	20230523	2245	78.17	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
126	20231109	120848	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-60	5	-1.50	292741005	74375	50.49	4010	4050	3875	5210	2810	4010	3936.01	0.00	0	-9737	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1189	-5.21	1.63	12	0.25	-758.00	2426.00	6300	20230523	-37.30	2245	20230104	75.95	6300	-37.30	20230523	2245	75.95	20230104	6300	-37.30	20230523	2245	75.95	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
127	20231109	110844	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-15	5	-0.37	182200470	46344	31.46	4010	4050	3875	5210	2810	4010	3931.48	0.00	0	-10478	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1202	-5.27	1.65	12	0.15	-758.00	2426.00	6300	20230523	-36.59	2245	20230104	77.95	6300	-36.59	20230523	2245	77.95	20230104	6300	-36.59	20230523	2245	77.95	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
128	20231109	100839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-120	5	-2.99	110124895	28140	19.10	4010	4050	3875	5210	2810	4010	3913.46	0.00	0	-16279	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1171	-5.13	1.60	12	0.09	-758.00	2426.00	6300	20230523	-38.25	2245	20230104	73.27	6300	-38.25	20230523	2245	73.27	20230104	6300	-38.25	20230523	2245	73.27	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
129	20231109	090846	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-10	5	-0.25	13965760	3503	2.38	4010	4050	3935	5210	2810	4010	3986.80	0.00	0	-195	4346	4177	4031	3862	3716	4105	3790	150	1200	500	2720	5	1	30099288	1204	-5.28	1.65	12	0.01	-758.00	2426.00	6300	20230523	-36.51	2245	20230104	78.17	6300	-36.51	20230523	2245	78.17	20230104	6300	-36.51	20230523	2245	78.17	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
130	20231108	160837	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	20	2	0.50	582369380	146810	143.55	4200	4200	3885	5180	2795	3990	3966.82	0.00	0	-27638	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1207	-5.29	1.65	12	0.49	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
131	20231108	150843	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	20	2	0.50	540914400	136475	133.45	4200	4200	3885	5180	2795	3990	3963.46	0.00	0	-26667	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1207	-5.29	1.65	12	0.45	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
132	20231108	140838	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-80	5	-2.01	414903785	104756	102.43	4200	4200	3885	5180	2795	3990	3960.66	0.00	0	-25027	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1177	-5.16	1.61	12	0.35	-758.00	2426.00	6300	20230523	-37.94	2245	20230104	74.16	6300	-37.94	20230523	2245	74.16	20230104	6300	-37.94	20230523	2245	74.16	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
133	20231108	130835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-80	5	-2.01	336985420	84776	82.90	4200	4200	3900	5180	2795	3990	3975.00	0.00	0	-18553	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1177	-5.16	1.61	12	0.28	-758.00	2426.00	6300	20230523	-37.94	2245	20230104	74.16	6300	-37.94	20230523	2245	74.16	20230104	6300	-37.94	20230523	2245	74.16	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
134	20231108	120831	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-15	5	-0.38	272099310	68218	66.71	4200	4200	3940	5180	2795	3990	3988.67	0.00	0	-12945	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1196	-5.24	1.64	12	0.23	-758.00	2426.00	6300	20230523	-36.90	2245	20230104	77.06	6300	-36.90	20230523	2245	77.06	20230104	6300	-36.90	20230523	2245	77.06	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
135	20231108	110839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-40	5	-1.00	187153535	46751	45.71	4200	4200	3940	5180	2795	3990	4003.21	0.00	0	-10474	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1189	-5.21	1.63	12	0.16	-758.00	2426.00	6300	20230523	-37.30	2245	20230104	75.95	6300	-37.30	20230523	2245	75.95	20230104	6300	-37.30	20230523	2245	75.95	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
136	20231108	100838	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	10	2	0.25	118223645	29375	28.72	4200	4200	3955	5180	2795	3990	4024.68	0.00	0	-1993	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1204	-5.28	1.65	12	0.10	-758.00	2426.00	6300	20230523	-36.51	2245	20230104	78.17	6300	-36.51	20230523	2245	78.17	20230104	6300	-36.51	20230523	2245	78.17	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
137	20231108	090834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-20	5	-0.50	49689500	12191	11.92	4200	4200	3960	5180	2795	3990	4076.18	0.00	0	-3989	4216	4102	4026	3912	3836	4065	3875	150	1190	500	2710	5	1	30099288	1195	-5.24	1.64	12	0.04	-758.00	2426.00	6300	20230523	-36.98	2245	20230104	76.84	6300	-36.98	20230523	2245	76.84	20230104	6300	-36.98	20230523	2245	76.84	20230104	1.33	N	206400	500	150 억		0	N	N	0	N	00	N
138	20231107	160837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-55	5	-1.36	402258380	99957	64.47	4065	4140	3950	5250	2835	4045	4024.31	0.00	0	-12587	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1201	-5.26	1.64	12	0.33	-758.00	2426.00	6300	20230523	-36.67	2245	20230104	77.73	6300	-36.67	20230523	2245	77.73	20230104	6300	-36.67	20230523	2245	77.73	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
139	20231107	150838	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-35	5	-0.87	394399455	97990	63.20	4065	4140	3950	5250	2835	4045	4024.89	0.00	0	-13268	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1207	-5.29	1.65	12	0.33	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
140	20231107	140842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-35	5	-0.87	375462400	93267	60.15	4065	4140	3950	5250	2835	4045	4025.67	0.00	0	-15096	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1207	-5.29	1.65	12	0.31	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
141	20231107	130840	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-30	5	-0.74	342469245	84990	54.81	4065	4140	3950	5250	2835	4045	4029.52	0.00	0	-10900	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1208	-5.30	1.65	12	0.28	-758.00	2426.00	6300	20230523	-36.27	2245	20230104	78.84	6300	-36.27	20230523	2245	78.84	20230104	6300	-36.27	20230523	2245	78.84	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
142	20231107	120835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-50	5	-1.24	273416715	67617	43.61	4065	4140	3965	5250	2835	4045	4043.61	0.00	0	-13463	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1202	-5.27	1.65	12	0.22	-758.00	2426.00	6300	20230523	-36.59	2245	20230104	77.95	6300	-36.59	20230523	2245	77.95	20230104	6300	-36.59	20230523	2245	77.95	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
143	20231107	110835	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	5	2	0.12	183128105	45006	29.03	4065	4140	4005	5250	2835	4045	4068.97	0.00	0	-570	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1219	-5.34	1.67	12	0.15	-758.00	2426.00	6300	20230523	-35.71	2245	20230104	80.40	6300	-35.71	20230523	2245	80.40	20230104	6300	-35.71	20230523	2245	80.40	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
144	20231107	100846	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	10	2	0.25	152863605	37527	24.20	4065	4140	4005	5250	2835	4045	4073.43	0.00	0	3042	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1221	-5.35	1.67	12	0.12	-758.00	2426.00	6300	20230523	-35.63	2245	20230104	80.62	6300	-35.63	20230523	2245	80.62	20230104	6300	-35.63	20230523	2245	80.62	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
145	20231107	090824	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	10	2	0.25	29837615	7377	4.76	4065	4085	4005	5250	2835	4045	4044.68	0.00	0	-3018	4328	4186	4043	3901	3758	4115	3830	150	1205	500	2750	5	1	30099288	1221	-5.35	1.67	12	0.02	-758.00	2426.00	6300	20230523	-35.63	2245	20230104	80.62	6300	-35.63	20230523	2245	80.62	20230104	6300	-35.63	20230523	2245	80.62	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
146	20231106	160817	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	-35	5	-0.86	622198745	154229	161.74	4185	4185	3900	5300	2860	4080	4034.25	0.00	0	10155	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1218	-5.34	1.67	12	0.51	-758.00	2426.00	6300	20230523	-35.79	2245	20230104	80.18	6300	-35.79	20230523	2245	80.18	20230104	6300	-35.79	20230523	2245	80.18	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
147	20231106	150822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-75	5	-1.84	579851365	143718	150.72	4185	4185	3900	5300	2860	4080	4034.65	0.00	0	9057	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1205	-5.28	1.65	12	0.48	-758.00	2426.00	6300	20230523	-36.43	2245	20230104	78.40	6300	-36.43	20230523	2245	78.40	20230104	6300	-36.43	20230523	2245	78.40	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
148	20231106	140818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-70	5	-1.72	460972855	114044	119.60	4185	4185	3900	5300	2860	4080	4042.06	0.00	0	6010	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1207	-5.29	1.65	12	0.38	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
149	20231106	130826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	-35	5	-0.86	363702685	89782	94.15	4185	4185	3900	5300	2860	4080	4050.95	0.00	0	5383	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1218	-5.34	1.67	12	0.30	-758.00	2426.00	6300	20230523	-35.79	2245	20230104	80.18	6300	-35.79	20230523	2245	80.18	20230104	6300	-35.79	20230523	2245	80.18	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
150	20231106	120823	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-20	5	-0.49	340814700	84128	88.23	4185	4185	3900	5300	2860	4080	4051.14	0.00	0	5835	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1222	-5.36	1.67	12	0.28	-758.00	2426.00	6300	20230523	-35.56	2245	20230104	80.85	6300	-35.56	20230523	2245	80.85	20230104	6300	-35.56	20230523	2245	80.85	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
151	20231106	110821	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-5	5	-0.12	312525055	77141	80.90	4185	4185	3900	5300	2860	4080	4051.35	0.00	0	8771	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1227	-5.38	1.68	12	0.26	-758.00	2426.00	6300	20230523	-35.32	2245	20230104	81.51	6300	-35.32	20230523	2245	81.51	20230104	6300	-35.32	20230523	2245	81.51	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
152	20231106	100758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	15	2	0.37	234631225	57990	60.81	4185	4185	3900	5300	2860	4080	4046.06	0.00	0	5570	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1233	-5.40	1.69	12	0.19	-758.00	2426.00	6300	20230523	-35.00	2245	20230104	82.41	6300	-35.00	20230523	2245	82.41	20230104	6300	-35.00	20230523	2245	82.41	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
153	20231106	090821	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-15	5	-0.37	102524760	25465	26.71	4185	4185	3970	5300	2860	4080	4026.10	0.00	0	-1099	4253	4166	4053	3966	3853	4180	3980	150	1220	500	2770	5	1	30099288	1224	-5.36	1.68	12	0.08	-758.00	2426.00	6300	20230523	-35.48	2245	20230104	81.07	6300	-35.48	20230523	2245	81.07	20230104	6300	-35.48	20230523	2245	81.07	20230104	1.32	N	206400	500	150 억		0	N	N	0	N	00	N
154	20231103	160811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	0	3	0.00	383719745	95224	165.99	4080	4140	3940	5300	2860	4080	4029.61	0.00	0	35314	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1228	-5.38	1.68	12	0.32	-758.00	2426.00	6300	20230523	-35.24	2245	20230104	81.74	6300	-35.24	20230523	2245	81.74	20230104	6300	-35.24	20230523	2245	81.74	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
155	20231103	150808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-5	5	-0.12	372297840	92419	161.10	4080	4140	3940	5300	2860	4080	4028.37	0.00	0	35358	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1227	-5.38	1.68	12	0.31	-758.00	2426.00	6300	20230523	-35.32	2245	20230104	81.51	6300	-35.32	20230523	2245	81.51	20230104	6300	-35.32	20230523	2245	81.51	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
156	20231103	140807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	20	2	0.49	359580890	89293	155.65	4080	4140	3940	5300	2860	4080	4026.98	0.00	0	35720	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1234	-5.41	1.69	12	0.30	-758.00	2426.00	6300	20230523	-34.92	2245	20230104	82.63	6300	-34.92	20230523	2245	82.63	20230104	6300	-34.92	20230523	2245	82.63	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
157	20231103	130808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	0	3	0.00	337005955	83760	146.00	4080	4140	3940	5300	2860	4080	4023.47	0.00	0	33410	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1228	-5.38	1.68	12	0.28	-758.00	2426.00	6300	20230523	-35.24	2245	20230104	81.74	6300	-35.24	20230523	2245	81.74	20230104	6300	-35.24	20230523	2245	81.74	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
158	20231103	120806	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	10	2	0.25	305983320	76178	132.79	4080	4140	3940	5300	2860	4080	4016.69	0.00	0	27792	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1231	-5.40	1.69	12	0.25	-758.00	2426.00	6300	20230523	-35.08	2245	20230104	82.18	6300	-35.08	20230523	2245	82.18	20230104	6300	-35.08	20230523	2245	82.18	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
159	20231103	110815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-10	5	-0.25	283574760	70687	123.22	4080	4140	3940	5300	2860	4080	4011.70	0.00	0	26769	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1225	-5.37	1.68	12	0.23	-758.00	2426.00	6300	20230523	-35.40	2245	20230104	81.29	6300	-35.40	20230523	2245	81.29	20230104	6300	-35.40	20230523	2245	81.29	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
160	20231103	100758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-40	5	-0.98	168399585	42220	73.60	4080	4140	3940	5300	2860	4080	3988.62	0.00	0	13526	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1216	-5.33	1.67	12	0.14	-758.00	2426.00	6300	20230523	-35.87	2245	20230104	79.96	6300	-35.87	20230523	2245	79.96	20230104	6300	-35.87	20230523	2245	79.96	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
161	20231103	090802	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	40	2	0.98	3885815	950	1.66	4080	4140	4080	5300	2860	4080	4090.33	0.00	0	-192	4186	4132	4041	3987	3896	4160	4015	150	1220	500	2770	5	1	30099288	1240	-5.44	1.70	12	0.00	-758.00	2426.00	6300	20230523	-34.60	2245	20230104	83.52	6300	-34.60	20230523	2245	83.52	20230104	6300	-34.60	20230523	2245	83.52	20230104	1.31	N	206400	500	150 억		0	N	N	0	N	00	N
162	20231102	160803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	115	2	2.90	229899530	57236	63.17	3965	4095	3950	5150	2780	3965	4015.29	0.00	0	14911	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1228	-5.38	1.68	12	0.19	-758.00	2426.00	6300	20230523	-35.24	2245	20230104	81.74	6300	-35.24	20230523	2245	81.74	20230104	6300	-35.24	20230523	2245	81.74	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
163	20231102	150812	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	115	2	2.90	212661625	53011	58.50	3965	4095	3950	5150	2780	3965	4011.65	0.00	0	15043	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1228	-5.38	1.68	12	0.18	-758.00	2426.00	6300	20230523	-35.24	2245	20230104	81.74	6300	-35.24	20230523	2245	81.74	20230104	6300	-35.24	20230523	2245	81.74	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
164	20231102	140757	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	80	2	2.02	176917025	44209	48.79	3965	4050	3950	5150	2780	3965	4001.83	0.00	0	11795	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1218	-5.34	1.67	12	0.15	-758.00	2426.00	6300	20230523	-35.79	2245	20230104	80.18	6300	-35.79	20230523	2245	80.18	20230104	6300	-35.79	20230523	2245	80.18	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
165	20231102	130803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	70	2	1.77	167696310	41922	46.27	3965	4050	3950	5150	2780	3965	4000.20	0.00	0	11819	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1215	-5.32	1.66	12	0.14	-758.00	2426.00	6300	20230523	-35.95	2245	20230104	79.73	6300	-35.95	20230523	2245	79.73	20230104	6300	-35.95	20230523	2245	79.73	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
166	20231102	120800	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	80	2	2.02	130688550	32723	36.11	3965	4050	3950	5150	2780	3965	3993.78	0.00	0	9017	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1218	-5.34	1.67	12	0.11	-758.00	2426.00	6300	20230523	-35.79	2245	20230104	80.18	6300	-35.79	20230523	2245	80.18	20230104	6300	-35.79	20230523	2245	80.18	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
167	20231102	110758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	65	2	1.64	103285310	25922	28.61	3965	4040	3950	5150	2780	3965	3984.47	0.00	0	7669	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1213	-5.32	1.66	12	0.09	-758.00	2426.00	6300	20230523	-36.03	2245	20230104	79.51	6300	-36.03	20230523	2245	79.51	20230104	6300	-36.03	20230523	2245	79.51	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
168	20231102	100800	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	75	2	1.89	93557960	23503	25.94	3965	4040	3950	5150	2780	3965	3980.68	0.00	0	7943	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1216	-5.33	1.67	12	0.08	-758.00	2426.00	6300	20230523	-35.87	2245	20230104	79.96	6300	-35.87	20230523	2245	79.96	20230104	6300	-35.87	20230523	2245	79.96	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
169	20231102	090804	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	55	2	1.39	15867510	3993	4.41	3965	4020	3965	5150	2780	3965	3973.83	0.00	0	1335	4175	4070	3965	3860	3755	4017	3807	150	1185	500	2690	5	1	30099288	1210	-5.30	1.66	12	0.01	-758.00	2426.00	6300	20230523	-36.19	2245	20230104	79.06	6300	-36.19	20230523	2245	79.06	20230104	6300	-36.19	20230523	2245	79.06	20230104	1.37	N	206400	500	150 억		0	N	N	0	N	00	N
170	20231101	160756	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	45	2	1.15	358133050	90521	90.68	4010	4070	3860	5090	2745	3920	3956.34	0.00	0	12650	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1193	-5.23	1.63	12	0.30	-758.00	2426.00	6300	20230523	-37.06	2245	20230104	76.61	6300	-37.06	20230523	2245	76.61	20230104	6300	-37.06	20230523	2245	76.61	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
171	20231101	150757	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	60	2	1.53	345089930	87219	87.37	4010	4070	3860	5090	2745	3920	3956.59	0.00	0	11081	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1198	-5.25	1.64	12	0.29	-758.00	2426.00	6300	20230523	-36.83	2245	20230104	77.28	6300	-36.83	20230523	2245	77.28	20230104	6300	-36.83	20230523	2245	77.28	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
172	20231101	140751	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	90	2	2.30	304041350	76867	77.00	4010	4070	3860	5090	2745	3920	3955.42	0.00	0	12908	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1207	-5.29	1.65	12	0.26	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
173	20231101	130757	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	85	2	2.17	298504635	75483	75.62	4010	4070	3860	5090	2745	3920	3954.59	0.00	0	13463	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1205	-5.28	1.65	12	0.25	-758.00	2426.00	6300	20230523	-36.43	2245	20230104	78.40	6300	-36.43	20230523	2245	78.40	20230104	6300	-36.43	20230523	2245	78.40	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
174	20231101	120814	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	125	2	3.19	282262570	71451	71.58	4010	4070	3860	5090	2745	3920	3950.44	0.00	0	12895	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1218	-5.34	1.67	12	0.24	-758.00	2426.00	6300	20230523	-35.79	2245	20230104	80.18	6300	-35.79	20230523	2245	80.18	20230104	6300	-35.79	20230523	2245	80.18	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
175	20231101	110821	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	130	2	3.32	249618110	63373	63.48	4010	4070	3860	5090	2745	3920	3938.87	0.00	0	8393	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1219	-5.34	1.67	12	0.21	-758.00	2426.00	6300	20230523	-35.71	2245	20230104	80.40	6300	-35.71	20230523	2245	80.40	20230104	6300	-35.71	20230523	2245	80.40	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
176	20231101	100810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	10	2	0.26	151589200	38900	38.97	4010	4025	3860	5090	2745	3920	3896.89	0.00	0	6687	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1183	-5.18	1.62	12	0.13	-758.00	2426.00	6300	20230523	-37.62	2245	20230104	75.06	6300	-37.62	20230523	2245	75.06	20230104	6300	-37.62	20230523	2245	75.06	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N
177	20231101	090810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3920	0	3	0.00	9278260	2328	2.33	4010	4025	3920	5090	2745	3920	3985.51	0.00	0	-436	4156	4037	3961	3842	3766	4097	3902	150	1170	500	2660	5	1	30099288	1180	-5.17	1.62	12	0.01	-758.00	2426.00	6300	20230523	-37.78	2245	20230104	74.61	6300	-37.78	20230523	2245	74.61	20230104	6300	-37.78	20230523	2245	74.61	20230104	1.39	N	206400	500	150 억		0	N	N	0	N	00	N